1. Share Prices

  2. Crh PLC (CRH)

6,118.00p-96.00 (-1.54%)31 May 2024, 18:58
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Crh PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 31, 20246218.00p6292.00p6094.00p6118.00p65,092,178
May 30, 20246110.00p6236.00p6072.00p6214.00p1,429,596
May 29, 20246180.00p6320.00p6126.00p6162.00p1,077,556
May 28, 20246462.00p6476.00p6224.00p6282.00p1,030,503
May 24, 20246290.00p6448.00p6248.00p6406.00p790,694
May 23, 20246254.00p6364.00p6224.00p6340.00p697,539
May 22, 20246322.00p6372.00p6286.00p6322.00p804,445
May 21, 20246424.00p6476.00p6290.00p6360.00p749,760
May 20, 20246426.00p6486.00p6402.00p6436.00p612,823
May 17, 20246490.00p6542.00p6450.00p6468.00p1,077,111
May 16, 20246740.00p6812.00p6556.00p6578.00p1,431,056
May 15, 20246500.00p6630.00p6452.00p6616.00p1,961,088
May 14, 20246570.00p6626.00p6444.00p6550.00p838,347
May 13, 20246692.00p6732.00p6574.00p6578.00p857,657
May 10, 202425.00p25.50p23.26p25.00p23,083
May 9, 202425.00p24.00p24.00p25.00p4,878
May 8, 202425.00p26.40p25.08p25.00p10,204
May 7, 202425.00p27.00p23.60p25.00p30,020
May 3, 202425.00p27.00p27.00p25.00p14
May 1, 202425.00p24.55p23.00p25.00p13,542
Apr 30, 20246298.00p6236.00p6236.00p6236.00p71,548
Apr 29, 20246316.00p6372.00p6282.00p6332.00p830,761
Apr 26, 20246214.00p6314.00p6192.00p6302.00p806,839
Apr 25, 20246228.00p6278.00p6106.00p6196.00p858,213
Apr 24, 20246316.00p6332.00p6214.00p6250.00p735,195
Apr 23, 20246304.00p6332.00p6236.00p6294.00p838,389
Apr 22, 20246306.00p6321.40p6198.00p6208.00p1,154,015
Apr 19, 20246160.00p6264.00p6150.00p6252.00p1,346,482
Apr 18, 20246334.00p6356.00p6264.00p6266.00p1,406,826
Apr 17, 20246348.00p6474.00p6346.00p6366.00p1,068,015
Apr 16, 20246430.00p6488.00p6362.00p6406.00p1,065,843
Apr 15, 20246632.00p6714.43p6536.00p6554.00p789,090
Apr 12, 20246684.00p6726.00p6604.00p6702.00p885,362
Apr 11, 20246630.00p6658.00p6520.00p6646.00p835,063
Apr 10, 20246664.00p6668.88p6468.00p6644.00p929,294
Apr 9, 20246730.00p6746.00p6542.00p6600.00p1,047,801
Apr 8, 20246790.00p6850.00p6746.00p6768.00p576,227
Apr 5, 20246638.00p6776.00p6620.00p6772.00p1,779,138
Apr 4, 20246754.00p6762.00p6678.00p6734.00p774,343
Apr 3, 20246690.00p6716.00p6630.00p6722.00p907,765
Apr 2, 20246802.00p6809.40p6612.00p6658.00p1,290,420
Mar 28, 202425.00p25.08p24.00p25.00p26,587
Mar 27, 202425.00p26.00p24.00p25.00p18,110
Mar 26, 202425.00p26.00p25.05p25.00p68,384
Mar 25, 202424.50p26.00p24.50p26.00p95,500
Mar 22, 202424.50p25.40p24.77p24.50p41,029
Mar 21, 202424.50p24.77p24.77p24.50p2,000
Mar 20, 202424.50p26.00p24.00p24.50p46,320
Mar 19, 202424.50p26.00p23.00p24.50p22,086
Mar 18, 202424.50p26.00p24.25p24.50p316,046
12345
Showing 1 to 50 of 250

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
30 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Me Group International PLC182.805.18
Aston Martin Lagonda Global Holdings PLC145.204.76
National Grid PLC882.404.67
Wizz Air Holdings PLC2,292.004.37
Qinetiq Group PLC447.204.10
Dr. Martens PLC87.404.05

Fallers

CompanyPrice% Chg
Ferrexpo PLC41.55-6.63
Wood Group (John) PLC176.90-5.45
Auction Technology Group PLC522.00-5.26
Jd Sports Fashion PLC127.50-4.71
Associated British Foods PLC2,550.00-4.14
Marshalls PLC316.00-2.77
Risers/fallers data from previous trading day.